Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.71 | 12.96 | 12.71 | 12.95 | 176,252 | +0.23(+1.81%) |
Sep 29, 2005 | 12.41 | 12.78 | 12.40 | 12.72 | 436,526 | +0.33(+2.69%) |
Sep 28, 2005 | 12.51 | 12.55 | 12.28 | 12.38 | 789,616 | -0.12(-0.98%) |
Sep 27, 2005 | 12.39 | 12.53 | 12.35 | 12.51 | 280,987 | +0.11(+0.91%) |
Sep 26, 2005 | 12.21 | 12.48 | 12.21 | 12.39 | 316,159 | +0.15(+1.25%) |
Sep 23, 2005 | 12.24 | 12.30 | 11.94 | 12.24 | 991,075 | +0.10(+0.84%) |
Sep 22, 2005 | 12.28 | 12.28 | 11.97 | 12.14 | 704,031 | -0.15(-1.21%) |
Sep 21, 2005 | 12.54 | 12.54 | 12.24 | 12.29 | 910,374 | -0.35(-2.79%) |
Sep 20, 2005 | 12.57 | 12.76 | 12.57 | 12.64 | 566,859 | +0.05(+0.41%) |
Sep 19, 2005 | 12.87 | 12.87 | 12.52 | 12.59 | 683,709 | -0.23(-1.80%) |
Sep 16, 2005 | 12.93 | 12.96 | 12.76 | 12.82 | 205,366 | -0.10(-0.79%) |
Sep 15, 2005 | 12.77 | 12.92 | 12.65 | 12.92 | 217,872 | +0.15(+1.20%) |
Sep 14, 2005 | 13.02 | 13.05 | 12.73 | 12.77 | 385,917 | -0.28(-2.12%) |
Sep 13, 2005 | 13.00 | 13.09 | 12.95 | 13.04 | 653,422 | +0.03(+0.24%) |
Sep 12, 2005 | 12.93 | 13.07 | 12.90 | 13.01 | 541,652 | +0.09(+0.67%) |
Sep 09, 2005 | 13.05 | 13.10 | 12.84 | 12.93 | 604,767 | -0.19(-1.44%) |
Sep 08, 2005 | 13.29 | 13.31 | 13.10 | 13.12 | 345,665 | -0.17(-1.27%) |
Sep 07, 2005 | 13.05 | 13.32 | 13.04 | 13.29 | 934,800 | +0.26(+1.96%) |
Sep 06, 2005 | 12.96 | 13.15 | 12.94 | 13.03 | 1,398,096 | +0.00(+0.00%) |
Sep 02, 2005 | 12.99 | 13.10 | 12.87 | 13.03 | 314,987 | +0.07(+0.51%) |
Sep 01, 2005 | 13.01 | 13.09 | 12.74 | 12.96 | 1,172,994 | -0.05(-0.35%) |
Aug 31, 2005 | 12.87 | 13.02 | 12.83 | 13.01 | 724,939 | +0.18(+1.44%) |
Aug 30, 2005 | 12.73 | 12.97 | 12.73 | 12.82 | 959,616 | +0.18(+1.42%) |
Aug 29, 2005 | 12.78 | 12.84 | 12.61 | 12.65 | 952,777 | -0.25(-1.94%) |
Aug 26, 2005 | 12.82 | 12.90 | 12.82 | 12.90 | 516,250 | +0.07(+0.56%) |
Aug 25, 2005 | 12.85 | 12.96 | 12.79 | 12.82 | 1,100,695 | +0.03(+0.24%) |
Aug 24, 2005 | 12.85 | 12.85 | 12.77 | 12.79 | 1,082,328 | -0.05(-0.40%) |
Aug 23, 2005 | 12.63 | 12.90 | 12.63 | 12.85 | 1,121,994 | +0.20(+1.58%) |
Aug 22, 2005 | 12.53 | 12.68 | 12.53 | 12.65 | 779,846 | +0.07(+0.53%) |
Aug 19, 2005 | 12.41 | 12.59 | 12.41 | 12.58 | 194,228 | +0.12(+0.94%) |
Aug 18, 2005 | 12.33 | 12.46 | 12.31 | 12.46 | 308,343 | +0.04(+0.29%) |
Aug 17, 2005 | 12.38 | 12.65 | 12.38 | 12.43 | 231,746 | -0.09(-0.70%) |
Aug 16, 2005 | 12.33 | 12.67 | 12.25 | 12.51 | 1,770,141 | +0.21(+1.75%) |
Aug 15, 2005 | 12.09 | 12.41 | 12.07 | 12.30 | 936,167 | +0.21(+1.74%) |
Aug 12, 2005 | 12.08 | 12.11 | 11.78 | 12.09 | 592,066 | +0.27(+2.25%) |
Aug 11, 2005 | 11.64 | 12.01 | 11.62 | 11.82 | 1,093,856 | +0.05(+0.43%) |
Aug 10, 2005 | 12.08 | 12.08 | 11.52 | 11.77 | 2,071,645 | -0.31(-2.54%) |
Aug 09, 2005 | 11.85 | 12.23 | 11.83 | 12.08 | 601,640 | +0.26(+2.21%) |
Aug 08, 2005 | 11.80 | 11.92 | 11.55 | 11.82 | 831,432 | +0.05(+0.39%) |
Aug 05, 2005 | 11.85 | 11.85 | 11.77 | 11.77 | 590,698 | -0.09(-0.73%) |
Aug 04, 2005 | 11.93 | 12.00 | 11.69 | 11.86 | 646,778 | -0.08(-0.64%) |
Aug 03, 2005 | 12.05 | 12.05 | 11.67 | 11.93 | 836,317 | -0.15(-1.27%) |
Aug 02, 2005 | 12.27 | 12.27 | 11.98 | 12.09 | 502,181 | -0.18(-1.50%) |
Aug 01, 2005 | 12.21 | 12.32 | 12.19 | 12.27 | 219,631 | +0.06(+0.50%) |
Jul 29, 2005 | 12.09 | 12.32 | 12.09 | 12.21 | 290,171 | +0.11(+0.93%) |
Jul 28, 2005 | 12.11 | 12.32 | 12.00 | 12.10 | 191,493 | -0.01(-0.08%) |
Jul 27, 2005 | 12.11 | 12.19 | 11.97 | 12.11 | 261,642 | -0.03(-0.21%) |
Jul 26, 2005 | 12.46 | 12.46 | 12.07 | 12.13 | 3,373,604 | -0.31(-2.47%) |
Jul 25, 2005 | 12.44 | 12.52 | 12.37 | 12.44 | 307,561 | -0.14(-1.14%) |
Jul 22, 2005 | 12.52 | 12.71 | 12.50 | 12.58 | 724,157 | +0.04(+0.33%) |
Jul 21, 2005 | 12.67 | 12.69 | 12.48 | 12.54 | 523,675 | -0.15(-1.17%) |
Jul 20, 2005 | 12.49 | 12.74 | 12.45 | 12.69 | 1,328,533 | +0.28(+2.27%) |
Jul 19, 2005 | 12.27 | 12.44 | 12.21 | 12.41 | 890,248 | +0.19(+1.55%) |
Jul 18, 2005 | 12.25 | 12.30 | 12.15 | 12.22 | 485,963 | -0.04(-0.29%) |
Jul 15, 2005 | 12.33 | 12.44 | 12.15 | 12.26 | 953,949 | -0.08(-0.62%) |
Jul 14, 2005 | 12.28 | 12.36 | 12.11 | 12.33 | 749,755 | +0.16(+1.35%) |
Jul 13, 2005 | 12.31 | 12.37 | 12.13 | 12.17 | 317,918 | -0.07(-0.59%) |
Jul 12, 2005 | 12.15 | 12.39 | 12.08 | 12.24 | 1,244,511 | +0.07(+0.59%) |
Jul 11, 2005 | 12.03 | 12.32 | 11.98 | 12.17 | 362,274 | +0.15(+1.28%) |
Jul 08, 2005 | 11.87 | 12.13 | 11.80 | 12.02 | 345,469 | +0.14(+1.21%) |
Jul 07, 2005 | 11.98 | 12.27 | 11.79 | 11.87 | 422,457 | -0.14(-1.19%) |
Jul 06, 2005 | 11.77 | 12.03 | 11.73 | 12.02 | 484,790 | +0.25(+2.13%) |
Jul 05, 2005 | 11.77 | 11.86 | 11.70 | 11.77 | 506,675 | -0.02(-0.17%) |